Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 36.57 | 36.83 | 35.75 | 35.90 | 822,750 | -0.71(-1.94%) |
May 27, 2005 | 33.14 | 36.87 | 33.04 | 36.61 | 3,787,677 | +1.00(+2.81%) |
May 26, 2005 | 35.94 | 36.03 | 35.29 | 35.61 | 1,258,702 | -0.17(-0.48%) |
May 25, 2005 | 36.42 | 36.47 | 35.76 | 35.78 | 603,384 | -0.68(-1.87%) |
May 24, 2005 | 37.06 | 37.06 | 36.29 | 36.46 | 902,600 | -0.47(-1.27%) |
May 23, 2005 | 37.09 | 37.45 | 36.86 | 36.93 | 482,044 | -0.17(-0.46%) |
May 20, 2005 | 37.41 | 37.41 | 36.78 | 37.10 | 555,604 | -0.30(-0.80%) |
May 19, 2005 | 37.35 | 37.50 | 37.01 | 37.40 | 295,793 | +0.19(+0.51%) |
May 18, 2005 | 36.75 | 37.58 | 36.70 | 37.21 | 879,000 | +1.01(+2.79%) |
May 17, 2005 | 36.05 | 36.25 | 35.78 | 36.20 | 414,431 | +0.15(+0.42%) |
May 16, 2005 | 35.19 | 36.18 | 35.15 | 36.05 | 618,723 | +0.90(+2.56%) |
May 13, 2005 | 35.19 | 35.73 | 35.00 | 35.15 | 631,673 | +0.14(+0.40%) |
May 12, 2005 | 35.50 | 36.36 | 35.00 | 35.01 | 600,123 | -0.35(-0.99%) |
May 11, 2005 | 35.00 | 35.48 | 34.96 | 35.36 | 444,965 | +0.35(+1.00%) |
May 10, 2005 | 34.55 | 35.30 | 34.43 | 35.01 | 446,850 | +0.38(+1.10%) |
May 09, 2005 | 35.05 | 35.11 | 34.50 | 34.63 | 986,650 | -0.43(-1.23%) |
May 06, 2005 | 34.65 | 35.14 | 34.63 | 35.06 | 742,237 | +0.58(+1.68%) |
May 05, 2005 | 34.82 | 35.10 | 34.37 | 34.48 | 664,560 | -0.51(-1.46%) |
May 04, 2005 | 35.50 | 35.50 | 34.75 | 34.99 | 585,114 | -0.56(-1.58%) |
May 03, 2005 | 35.30 | 35.86 | 34.85 | 35.55 | 684,939 | +0.36(+1.02%) |
May 02, 2005 | 36.42 | 36.44 | 34.64 | 35.19 | 1,013,179 | -1.34(-3.67%) |
Apr 29, 2005 | 36.62 | 37.01 | 35.69 | 36.53 | 1,583,884 | +2.63(+7.76%) |
Apr 28, 2005 | 34.87 | 35.05 | 33.82 | 33.90 | 763,535 | -1.20(-3.42%) |
Apr 27, 2005 | 35.23 | 35.23 | 34.46 | 35.10 | 420,002 | +0.02(+0.06%) |
Apr 26, 2005 | 35.84 | 35.84 | 35.03 | 35.08 | 484,287 | -0.66(-1.85%) |
Apr 25, 2005 | 35.54 | 35.76 | 35.36 | 35.74 | 602,536 | +0.04(+0.11%) |
Apr 22, 2005 | 36.29 | 36.31 | 35.40 | 35.70 | 509,535 | -0.82(-2.25%) |
Apr 21, 2005 | 35.84 | 36.60 | 35.65 | 36.52 | 802,389 | +0.94(+2.64%) |
Apr 20, 2005 | 35.08 | 36.00 | 35.05 | 35.58 | 695,435 | +0.43(+1.22%) |
Apr 19, 2005 | 35.07 | 35.16 | 34.67 | 35.15 | 500,214 | +0.17(+0.49%) |
Apr 18, 2005 | 34.70 | 35.10 | 34.64 | 34.98 | 683,111 | +0.24(+0.69%) |
Apr 15, 2005 | 36.20 | 36.38 | 34.15 | 34.74 | 1,321,454 | -1.65(-4.53%) |
Apr 14, 2005 | 36.90 | 37.09 | 36.21 | 36.39 | 701,822 | -0.55(-1.49%) |
Apr 13, 2005 | 37.15 | 37.40 | 36.81 | 36.94 | 532,608 | -0.30(-0.81%) |
Apr 12, 2005 | 36.25 | 37.44 | 36.04 | 37.24 | 665,591 | +0.84(+2.31%) |
Apr 11, 2005 | 37.07 | 37.14 | 36.26 | 36.40 | 566,309 | -0.71(-1.91%) |
Apr 08, 2005 | 37.50 | 37.50 | 37.03 | 37.11 | 311,555 | -0.30(-0.80%) |
Apr 07, 2005 | 37.21 | 37.56 | 37.01 | 37.41 | 287,471 | +0.13(+0.35%) |
Apr 06, 2005 | 37.06 | 37.50 | 36.79 | 37.28 | 570,662 | +0.61(+1.66%) |
Apr 05, 2005 | 36.99 | 37.23 | 36.61 | 36.67 | 660,309 | -0.41(-1.11%) |
Apr 04, 2005 | 37.25 | 37.32 | 36.96 | 37.08 | 395,425 | -0.05(-0.13%) |
Apr 01, 2005 | 37.31 | 37.60 | 37.03 | 37.13 | 577,769 | +0.07(+0.19%) |
Mar 31, 2005 | 36.53 | 37.15 | 36.40 | 37.06 | 564,972 | +0.67(+1.84%) |
Mar 30, 2005 | 36.61 | 36.83 | 36.23 | 36.39 | 879,141 | -0.22(-0.60%) |
Mar 29, 2005 | 37.12 | 37.21 | 36.61 | 36.61 | 533,620 | -0.52(-1.40%) |
Mar 28, 2005 | 37.31 | 37.55 | 37.01 | 37.13 | 839,228 | -0.22(-0.59%) |
Mar 24, 2005 | 37.60 | 38.09 | 37.35 | 37.35 | 587,613 | -0.33(-0.88%) |
Mar 23, 2005 | 37.90 | 38.10 | 37.45 | 37.68 | 666,257 | -0.41(-1.08%) |
Mar 22, 2005 | 38.04 | 38.39 | 37.96 | 38.09 | 558,787 | -0.18(-0.47%) |
Mar 21, 2005 | 37.70 | 38.27 | 37.45 | 38.27 | 646,310 | +0.43(+1.14%) |
Mar 18, 2005 | 37.56 | 37.97 | 37.44 | 37.84 | 847,926 | +0.17(+0.45%) |
Mar 17, 2005 | 37.12 | 37.75 | 37.12 | 37.67 | 651,611 | +0.63(+1.70%) |
Mar 16, 2005 | 37.02 | 37.50 | 37.00 | 37.04 | 593,488 | -0.13(-0.35%) |
Mar 15, 2005 | 37.08 | 37.40 | 37.00 | 37.17 | 496,415 | -0.01(-0.03%) |
Mar 14, 2005 | 36.69 | 37.44 | 36.68 | 37.18 | 783,228 | +0.18(+0.49%) |
Mar 11, 2005 | 37.60 | 38.28 | 36.68 | 37.00 | 3,033,599 | -3.03(-7.57%) |
Mar 10, 2005 | 40.61 | 40.77 | 39.85 | 40.03 | 1,020,982 | -0.58(-1.43%) |
Mar 09, 2005 | 41.09 | 41.45 | 40.60 | 40.61 | 406,637 | -0.69(-1.67%) |
Mar 08, 2005 | 41.48 | 41.48 | 40.66 | 41.30 | 985,923 | -0.02(-0.05%) |
Mar 07, 2005 | 41.02 | 41.50 | 40.74 | 41.32 | 496,761 | +0.37(+0.90%) |
Mar 04, 2005 | 40.45 | 40.98 | 40.20 | 40.95 | 602,482 | +0.76(+1.89%) |
Mar 03, 2005 | 40.21 | 40.48 | 39.47 | 40.19 | 546,170 | -0.12(-0.30%) |
Mar 02, 2005 | 40.49 | 40.81 | 40.26 | 40.31 | 904,073 | -1.12(-2.70%) |
Mar 01, 2005 | 40.97 | 41.50 | 40.81 | 41.43 | 424,094 | +0.44(+1.07%) |
Feb 28, 2005 | 40.73 | 41.25 | 40.73 | 40.99 | 512,959 | +0.16(+0.39%) |
Feb 25, 2005 | 41.43 | 41.65 | 40.25 | 40.83 | 931,661 | -0.37(-0.90%) |
Feb 24, 2005 | 40.86 | 41.36 | 40.74 | 41.20 | 420,021 | +0.32(+0.78%) |
Feb 23, 2005 | 40.95 | 41.19 | 40.82 | 40.88 | 293,074 | -0.08(-0.20%) |
Feb 22, 2005 | 41.52 | 41.90 | 40.90 | 40.96 | 552,830 | -0.78(-1.87%) |
Feb 18, 2005 | 41.40 | 42.24 | 41.40 | 41.74 | 473,771 | +0.33(+0.80%) |
Feb 17, 2005 | 41.51 | 41.93 | 41.15 | 41.41 | 500,426 | -0.20(-0.48%) |
Feb 16, 2005 | 41.58 | 41.79 | 41.22 | 41.61 | 503,388 | +0.18(+0.43%) |
Feb 15, 2005 | 42.10 | 42.14 | 41.35 | 41.43 | 481,818 | -0.67(-1.59%) |
Feb 14, 2005 | 41.83 | 42.12 | 41.46 | 42.10 | 374,537 | +0.38(+0.91%) |
Feb 11, 2005 | 41.37 | 41.84 | 40.97 | 41.72 | 448,449 | +0.52(+1.26%) |
Feb 10, 2005 | 41.82 | 41.88 | 41.08 | 41.20 | 486,397 | -0.68(-1.62%) |
Feb 09, 2005 | 42.65 | 42.81 | 41.84 | 41.88 | 537,197 | -0.98(-2.29%) |
Feb 08, 2005 | 43.35 | 43.43 | 42.65 | 42.86 | 431,395 | -0.32(-0.74%) |
Feb 07, 2005 | 43.35 | 43.56 | 43.02 | 43.18 | 343,816 | -0.32(-0.74%) |
Feb 04, 2005 | 42.52 | 43.50 | 42.50 | 43.50 | 413,084 | +0.76(+1.78%) |
Feb 03, 2005 | 43.10 | 43.15 | 42.22 | 42.74 | 658,770 | -0.22(-0.51%) |
Feb 02, 2005 | 42.81 | 43.31 | 42.68 | 42.96 | 428,006 | +0.04(+0.09%) |
Feb 01, 2005 | 42.00 | 43.08 | 41.90 | 42.92 | 651,555 | +0.89(+2.12%) |
Jan 31, 2005 | 40.97 | 42.03 | 40.97 | 42.03 | 772,700 | +1.02(+2.49%) |
Jan 28, 2005 | 41.63 | 41.67 | 40.56 | 41.01 | 569,545 | -0.62(-1.49%) |
Jan 27, 2005 | 41.35 | 42.26 | 41.11 | 41.63 | 818,637 | +0.42(+1.02%) |
Jan 26, 2005 | 41.42 | 41.42 | 40.59 | 41.21 | 370,885 | +0.10(+0.24%) |
Jan 25, 2005 | 41.54 | 41.73 | 40.81 | 41.11 | 456,706 | -0.35(-0.84%) |
Jan 24, 2005 | 42.49 | 42.60 | 41.35 | 41.46 | 508,940 | -1.18(-2.77%) |
Jan 21, 2005 | 42.07 | 42.82 | 42.00 | 42.64 | 758,011 | +0.64(+1.52%) |
Jan 20, 2005 | 42.12 | 42.47 | 41.95 | 42.00 | 401,013 | -0.23(-0.54%) |
Jan 19, 2005 | 43.32 | 43.32 | 42.09 | 42.23 | 802,408 | -0.96(-2.22%) |
Jan 18, 2005 | 42.55 | 43.25 | 42.40 | 43.19 | 397,789 | +0.39(+0.91%) |
Jan 14, 2005 | 42.50 | 42.86 | 42.30 | 42.80 | 584,619 | +0.27(+0.63%) |
Jan 13, 2005 | 42.60 | 42.88 | 42.15 | 42.53 | 765,407 | +0.07(+0.16%) |
Jan 12, 2005 | 42.55 | 42.76 | 41.76 | 42.46 | 477,170 | +0.04(+0.09%) |
Jan 11, 2005 | 42.38 | 42.73 | 41.82 | 42.42 | 569,018 | -0.09(-0.21%) |
Jan 10, 2005 | 41.53 | 42.91 | 41.32 | 42.51 | 621,171 | +0.96(+2.31%) |
Jan 07, 2005 | 42.32 | 42.86 | 41.53 | 41.55 | 721,071 | -0.78(-1.84%) |
Jan 06, 2005 | 42.78 | 42.80 | 41.63 | 42.33 | 738,149 | -0.52(-1.21%) |
Jan 05, 2005 | 42.45 | 43.16 | 41.96 | 42.85 | 788,193 | +0.39(+0.92%) |
Jan 04, 2005 | 43.99 | 44.40 | 42.02 | 42.46 | 1,155,457 | -2.23(-4.99%) |
Jan 03, 2005 | 45.41 | 45.69 | 44.45 | 44.69 | 771,828 | -0.71(-1.56%) |
Dec 31, 2004 | 45.05 | 45.70 | 45.00 | 45.40 | 337,100 | +0.23(+0.51%) |
Dec 30, 2004 | 44.61 | 45.28 | 44.30 | 45.17 | 394,000 | +0.61(+1.37%) |
Dec 29, 2004 | 44.98 | 45.03 | 44.28 | 44.56 | 460,100 | -0.51(-1.13%) |
Dec 28, 2004 | 44.30 | 45.18 | 44.30 | 45.07 | 381,400 | +0.62(+1.39%) |
Dec 27, 2004 | 44.65 | 45.06 | 44.29 | 44.45 | 350,500 | -0.69(-1.53%) |
Dec 23, 2004 | 45.50 | 45.75 | 44.85 | 45.14 | 387,700 | -0.45(-0.99%) |
Dec 22, 2004 | 45.04 | 45.74 | 44.94 | 45.59 | 474,000 | +0.36(+0.80%) |
Dec 21, 2004 | 44.17 | 45.49 | 44.17 | 45.23 | 652,400 | +0.76(+1.71%) |
Dec 20, 2004 | 43.96 | 44.60 | 43.96 | 44.47 | 579,900 | +0.43(+0.98%) |
Dec 17, 2004 | 44.19 | 44.84 | 44.04 | 44.04 | 586,300 | -0.57(-1.28%) |
Dec 16, 2004 | 44.76 | 45.09 | 44.61 | 44.61 | 591,000 | -0.39(-0.87%) |
Dec 15, 2004 | 44.53 | 45.00 | 44.31 | 45.00 | 441,200 | +0.41(+0.92%) |
Dec 14, 2004 | 43.12 | 45.05 | 42.99 | 44.59 | 990,800 | +0.51(+1.16%) |
Dec 13, 2004 | 44.08 | 44.46 | 43.46 | 44.08 | 856,600 | +0.10(+0.23%) |
Dec 10, 2004 | 44.55 | 44.85 | 43.92 | 43.98 | 650,500 | -1.07(-2.38%) |
Dec 09, 2004 | 45.01 | 45.92 | 44.44 | 45.05 | 824,800 | -0.58(-1.27%) |
Dec 08, 2004 | 45.28 | 45.89 | 45.10 | 45.63 | 677,600 | +0.24(+0.53%) |
Dec 07, 2004 | 45.41 | 45.90 | 45.36 | 45.39 | 461,800 | -0.18(-0.39%) |
Dec 06, 2004 | 45.08 | 45.76 | 44.48 | 45.57 | 559,200 | +0.25(+0.55%) |
Dec 03, 2004 | 45.53 | 45.97 | 45.16 | 45.32 | 650,100 | -0.35(-0.77%) |
Dec 02, 2004 | 45.23 | 46.00 | 44.87 | 45.67 | 577,700 | +0.22(+0.49%) |
Dec 01, 2004 | 45.50 | 45.75 | 45.10 | 45.45 | 645,900 | +0.06(+0.12%) |
Nov 30, 2004 | 44.91 | 45.39 | 44.82 | 45.39 | 1,214,900 | +0.21(+0.46%) |
Nov 29, 2004 | 45.10 | 45.74 | 45.04 | 45.18 | 552,700 | -0.03(-0.07%) |
Nov 26, 2004 | 45.11 | 45.83 | 44.80 | 45.21 | 398,000 | -0.04(-0.09%) |
Nov 24, 2004 | 43.17 | 45.75 | 42.97 | 45.25 | 2,830,900 | +2.34(+5.45%) |
Nov 23, 2004 | 42.62 | 44.05 | 42.51 | 42.91 | 1,297,900 | +0.22(+0.52%) |
Nov 22, 2004 | 41.76 | 42.82 | 41.65 | 42.69 | 302,700 | +0.79(+1.89%) |
Nov 19, 2004 | 43.39 | 43.71 | 41.75 | 41.90 | 701,800 | -1.21(-2.81%) |
Nov 18, 2004 | 43.35 | 43.50 | 42.95 | 43.11 | 418,800 | -0.09(-0.21%) |
Nov 17, 2004 | 42.50 | 43.45 | 42.50 | 43.20 | 705,400 | +0.95(+2.25%) |
Nov 16, 2004 | 42.83 | 42.83 | 42.11 | 42.25 | 267,600 | -0.41(-0.96%) |
Nov 15, 2004 | 43.26 | 43.38 | 42.66 | 42.66 | 411,100 | -0.53(-1.23%) |
Nov 12, 2004 | 41.20 | 43.20 | 41.03 | 43.19 | 736,200 | +2.14(+5.21%) |
Nov 11, 2004 | 40.54 | 41.24 | 40.53 | 41.05 | 276,900 | +0.34(+0.84%) |
Nov 10, 2004 | 40.35 | 41.23 | 40.18 | 40.71 | 397,400 | +0.27(+0.67%) |
Nov 09, 2004 | 40.72 | 40.74 | 40.23 | 40.44 | 334,100 | -0.28(-0.69%) |
Nov 08, 2004 | 40.72 | 40.98 | 40.53 | 40.72 | 421,300 | -0.06(-0.15%) |
Nov 05, 2004 | 40.96 | 41.62 | 40.69 | 40.78 | 637,600 | +0.21(+0.52%) |
Nov 04, 2004 | 40.47 | 40.67 | 39.90 | 40.57 | 515,800 | -0.06(-0.15%) |
Nov 03, 2004 | 40.78 | 40.97 | 40.35 | 40.63 | 526,200 | +0.28(+0.69%) |
Nov 02, 2004 | 40.16 | 40.74 | 40.10 | 40.35 | 333,000 | -0.13(-0.32%) |
Nov 01, 2004 | 40.17 | 40.66 | 40.13 | 40.48 | 437,900 | +0.09(+0.22%) |
Oct 29, 2004 | 40.05 | 40.50 | 39.90 | 40.39 | 418,900 | +0.43(+1.08%) |
Oct 28, 2004 | 40.09 | 40.20 | 39.74 | 39.96 | 326,500 | -0.12(-0.30%) |
Oct 27, 2004 | 38.94 | 40.12 | 38.85 | 40.08 | 700,700 | +0.98(+2.51%) |
Oct 26, 2004 | 39.18 | 39.45 | 38.75 | 39.10 | 363,200 | -0.15(-0.38%) |
Oct 25, 2004 | 39.42 | 39.50 | 39.01 | 39.25 | 401,500 | -0.29(-0.73%) |
Oct 22, 2004 | 39.58 | 39.85 | 39.10 | 39.54 | 426,500 | -0.04(-0.10%) |
Oct 21, 2004 | 38.75 | 39.58 | 38.63 | 39.58 | 467,600 | +0.79(+2.04%) |
Oct 20, 2004 | 38.54 | 38.93 | 38.20 | 38.79 | 268,700 | +0.25(+0.65%) |
Oct 19, 2004 | 39.01 | 39.35 | 38.30 | 38.54 | 661,200 | -0.28(-0.72%) |
Oct 18, 2004 | 38.77 | 38.96 | 38.32 | 38.82 | 235,400 | +0.00(+0.00%) |
Oct 15, 2004 | 38.86 | 39.18 | 38.43 | 38.82 | 224,200 | +0.02(+0.05%) |
Oct 14, 2004 | 39.28 | 39.48 | 38.48 | 38.80 | 281,900 | -0.52(-1.32%) |
Oct 13, 2004 | 39.97 | 40.07 | 39.12 | 39.32 | 407,500 | +0.26(+0.67%) |
Oct 12, 2004 | 38.82 | 39.20 | 38.46 | 39.06 | 294,000 | -0.17(-0.43%) |
Oct 11, 2004 | 39.16 | 39.56 | 38.91 | 39.23 | 261,700 | -0.14(-0.36%) |
Oct 08, 2004 | 39.97 | 40.10 | 39.20 | 39.37 | 304,500 | -0.63(-1.58%) |
Oct 07, 2004 | 40.04 | 40.40 | 39.83 | 40.00 | 707,500 | -0.18(-0.45%) |
Oct 06, 2004 | 39.82 | 40.18 | 39.55 | 40.18 | 372,400 | +0.36(+0.90%) |
Oct 05, 2004 | 39.45 | 39.82 | 39.18 | 39.82 | 181,200 | +0.27(+0.68%) |
Oct 04, 2004 | 39.86 | 40.00 | 39.40 | 39.55 | 388,500 | +0.13(+0.33%) |
Oct 01, 2004 | 38.66 | 39.62 | 38.38 | 39.42 | 442,900 | +0.87(+2.26%) |
Sep 30, 2004 | 37.79 | 38.58 | 37.79 | 38.55 | 314,800 | +0.59(+1.55%) |
Sep 29, 2004 | 37.37 | 38.32 | 37.04 | 37.96 | 503,900 | +0.66(+1.77%) |
Sep 28, 2004 | 37.65 | 37.76 | 36.95 | 37.30 | 579,900 | -0.46(-1.21%) |
Sep 27, 2004 | 37.75 | 37.94 | 37.25 | 37.76 | 458,200 | -0.18(-0.49%) |
Sep 24, 2004 | 38.66 | 38.82 | 37.77 | 37.94 | 546,400 | -0.73(-1.89%) |
Sep 23, 2004 | 38.27 | 38.68 | 38.13 | 38.67 | 265,200 | +0.40(+1.05%) |
Sep 22, 2004 | 38.76 | 38.88 | 38.05 | 38.27 | 295,700 | -0.61(-1.57%) |
Sep 21, 2004 | 38.97 | 39.10 | 38.75 | 38.88 | 226,500 | -0.08(-0.21%) |
Sep 20, 2004 | 38.85 | 39.59 | 38.72 | 38.96 | 510,700 | +0.01(+0.03%) |
Sep 17, 2004 | 38.64 | 39.10 | 38.35 | 38.95 | 507,500 | +0.39(+1.01%) |
Sep 16, 2004 | 38.19 | 38.67 | 38.17 | 38.56 | 234,600 | +0.39(+1.02%) |
Sep 15, 2004 | 38.10 | 38.30 | 37.83 | 38.17 | 330,200 | -0.20(-0.52%) |
Sep 14, 2004 | 38.36 | 38.45 | 37.80 | 38.37 | 382,900 | +0.04(+0.10%) |
Sep 13, 2004 | 38.52 | 38.90 | 38.19 | 38.33 | 389,500 | -0.13(-0.34%) |
Sep 10, 2004 | 37.88 | 38.58 | 37.83 | 38.46 | 335,500 | +0.47(+1.24%) |
Sep 09, 2004 | 37.54 | 38.23 | 37.53 | 37.99 | 308,200 | +0.48(+1.28%) |
Sep 08, 2004 | 37.60 | 37.91 | 37.28 | 37.51 | 286,600 | -0.14(-0.37%) |
Sep 07, 2004 | 37.35 | 37.75 | 37.25 | 37.65 | 314,400 | +0.52(+1.40%) |
Sep 03, 2004 | 37.64 | 37.95 | 36.97 | 37.13 | 288,200 | -0.97(-2.55%) |
Sep 02, 2004 | 38.25 | 38.34 | 37.93 | 38.10 | 278,200 | -0.10(-0.26%) |
Sep 01, 2004 | 37.62 | 38.33 | 37.40 | 38.20 | 273,000 | +0.54(+1.43%) |
Aug 31, 2004 | 37.66 | 38.19 | 37.14 | 37.66 | 502,300 | -0.06(-0.16%) |
Aug 30, 2004 | 37.63 | 38.26 | 37.15 | 37.72 | 555,600 | +0.05(+0.13%) |
Aug 27, 2004 | 39.20 | 39.20 | 37.12 | 37.67 | 2,892,500 | +0.22(+0.59%) |
Aug 26, 2004 | 37.46 | 38.07 | 36.56 | 37.45 | 1,203,500 | -0.06(-0.16%) |
Aug 25, 2004 | 37.61 | 37.70 | 37.16 | 37.51 | 387,800 | -0.13(-0.35%) |
Aug 24, 2004 | 37.30 | 37.69 | 37.25 | 37.64 | 560,700 | +0.24(+0.64%) |
Aug 23, 2004 | 37.25 | 37.52 | 37.17 | 37.40 | 419,600 | +0.15(+0.40%) |
Aug 20, 2004 | 36.54 | 37.30 | 36.27 | 37.25 | 292,700 | +0.74(+2.03%) |
Aug 19, 2004 | 36.40 | 36.84 | 36.16 | 36.51 | 379,600 | -0.01(-0.03%) |
Aug 18, 2004 | 35.60 | 36.55 | 35.26 | 36.52 | 450,500 | +0.76(+2.13%) |
Aug 17, 2004 | 35.40 | 36.02 | 35.38 | 35.76 | 677,400 | +0.61(+1.74%) |
Aug 16, 2004 | 35.01 | 35.34 | 34.90 | 35.15 | 537,900 | +0.15(+0.43%) |
Aug 13, 2004 | 34.58 | 35.15 | 34.58 | 35.00 | 793,500 | +0.50(+1.45%) |
Aug 12, 2004 | 34.71 | 34.79 | 33.82 | 34.50 | 545,300 | -0.30(-0.86%) |
Aug 11, 2004 | 35.25 | 35.56 | 34.66 | 34.80 | 522,800 | -0.77(-2.16%) |
Aug 10, 2004 | 35.55 | 35.71 | 35.27 | 35.57 | 261,000 | +0.13(+0.37%) |
Aug 09, 2004 | 35.18 | 35.68 | 34.88 | 35.44 | 336,800 | +0.34(+0.97%) |
Aug 06, 2004 | 35.20 | 35.85 | 34.87 | 35.10 | 452,300 | -0.35(-0.99%) |
Aug 05, 2004 | 36.37 | 36.65 | 35.45 | 35.45 | 323,500 | -0.76(-2.10%) |
Aug 04, 2004 | 36.70 | 36.70 | 36.04 | 36.21 | 774,100 | -0.09(-0.25%) |
Aug 03, 2004 | 37.36 | 37.46 | 36.30 | 36.30 | 352,500 | -1.14(-3.04%) |
Aug 02, 2004 | 37.34 | 37.88 | 36.73 | 37.44 | 285,200 | -0.02(-0.05%) |
Jul 30, 2004 | 36.81 | 37.74 | 36.62 | 37.46 | 375,200 | +0.67(+1.82%) |
Jul 29, 2004 | 36.64 | 36.96 | 36.25 | 36.79 | 257,700 | +0.28(+0.77%) |
Jul 28, 2004 | 36.77 | 36.91 | 35.39 | 36.51 | 417,900 | -0.17(-0.46%) |
Jul 27, 2004 | 35.74 | 36.84 | 35.57 | 36.68 | 399,000 | +0.83(+2.32%) |
Jul 26, 2004 | 35.85 | 36.02 | 35.42 | 35.85 | 258,700 | +0.01(+0.03%) |
Jul 23, 2004 | 36.31 | 36.50 | 35.71 | 35.84 | 205,500 | -0.64(-1.75%) |
Jul 22, 2004 | 36.63 | 37.39 | 36.09 | 36.48 | 447,400 | -0.23(-0.63%) |
Jul 21, 2004 | 37.56 | 37.85 | 36.63 | 36.71 | 471,800 | -0.87(-2.30%) |
Jul 20, 2004 | 36.42 | 37.80 | 36.35 | 37.58 | 712,000 | +1.28(+3.51%) |
Jul 19, 2004 | 35.74 | 36.54 | 35.43 | 36.30 | 349,800 | +0.61(+1.71%) |
Jul 16, 2004 | 36.37 | 36.74 | 35.62 | 35.69 | 388,800 | -0.65(-1.79%) |
Jul 15, 2004 | 36.04 | 37.00 | 35.81 | 36.34 | 565,900 | +0.43(+1.20%) |
Jul 14, 2004 | 36.39 | 36.90 | 35.79 | 35.91 | 749,300 | -0.72(-1.97%) |
Jul 13, 2004 | 36.27 | 37.05 | 36.15 | 36.63 | 439,100 | +0.28(+0.77%) |
Jul 12, 2004 | 37.15 | 37.33 | 36.27 | 36.35 | 741,300 | -0.87(-2.34%) |
Jul 09, 2004 | 36.96 | 37.95 | 36.69 | 37.22 | 514,400 | +0.32(+0.87%) |
Jul 08, 2004 | 37.34 | 37.67 | 36.74 | 36.90 | 540,700 | -0.62(-1.65%) |
Jul 07, 2004 | 37.02 | 37.67 | 36.92 | 37.52 | 592,300 | +0.51(+1.38%) |
Jul 06, 2004 | 37.33 | 37.54 | 36.75 | 37.01 | 609,700 | -0.47(-1.25%) |
Jul 02, 2004 | 38.16 | 38.16 | 37.46 | 37.48 | 397,000 | -0.66(-1.73%) |
Jul 01, 2004 | 38.86 | 38.97 | 37.92 | 38.14 | 440,900 | -0.99(-2.53%) |
Jun 30, 2004 | 39.03 | 39.17 | 38.71 | 39.13 | 608,800 | +0.66(+1.72%) |
Jun 29, 2004 | 38.61 | 38.80 | 38.17 | 38.47 | 679,300 | -0.07(-0.18%) |
Jun 28, 2004 | 39.07 | 39.09 | 38.54 | 38.54 | 352,900 | -0.27(-0.70%) |
Jun 25, 2004 | 37.94 | 39.46 | 37.92 | 38.81 | 886,100 | +0.86(+2.27%) |
Jun 24, 2004 | 38.35 | 38.40 | 37.93 | 37.95 | 629,600 | -0.30(-0.78%) |
Jun 23, 2004 | 38.38 | 38.40 | 37.97 | 38.25 | 696,400 | -0.07(-0.18%) |
Jun 22, 2004 | 38.07 | 38.38 | 37.98 | 38.32 | 810,900 | +0.37(+0.97%) |
Jun 21, 2004 | 38.58 | 38.65 | 37.95 | 37.95 | 820,800 | -0.58(-1.51%) |
Jun 18, 2004 | 38.91 | 39.31 | 38.36 | 38.53 | 1,011,200 | -0.50(-1.28%) |
Jun 17, 2004 | 38.93 | 39.27 | 38.33 | 39.03 | 517,900 | +0.01(+0.03%) |
Jun 16, 2004 | 40.03 | 40.21 | 38.77 | 39.02 | 699,600 | -0.95(-2.38%) |
Jun 15, 2004 | 39.72 | 40.09 | 39.30 | 39.97 | 730,600 | +0.54(+1.37%) |
Jun 14, 2004 | 40.25 | 40.25 | 39.40 | 39.43 | 671,300 | -1.26(-3.10%) |
Jun 10, 2004 | 40.36 | 40.85 | 40.36 | 40.69 | 773,800 | +0.52(+1.29%) |
Jun 09, 2004 | 40.86 | 41.13 | 40.14 | 40.17 | 411,000 | -0.75(-1.83%) |
Jun 08, 2004 | 40.74 | 41.09 | 40.35 | 40.92 | 729,000 | +0.28(+0.69%) |
Jun 07, 2004 | 40.09 | 40.75 | 39.95 | 40.64 | 501,000 | +0.72(+1.80%) |
Jun 04, 2004 | 40.10 | 40.49 | 39.85 | 39.92 | 689,900 | +0.39(+0.99%) |
Jun 03, 2004 | 40.48 | 40.52 | 39.53 | 39.53 | 570,100 | -0.80(-1.98%) |
Jun 02, 2004 | 40.31 | 40.87 | 40.04 | 40.33 | 705,300 | +0.10(+0.25%) |